Inter & Co. Inc. - Class A Common Shares (INTR)

9.2300
-0.3800 (-3.95%)
NASDAQ · Last Trade: Feb 4th, 7:05 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Inter & Co. Inc. - Class A Common Shares (INTR)

DateOpenHighLowCloseVolumeAdjusted Close
2/04/20269.529.529.099.234,361,7969.23
2/03/20269.579.719.469.613,777,2479.61
2/02/20269.349.589.309.303,943,3509.30
1/30/20269.679.759.269.333,943,1309.33
1/29/202610.2510.369.749.824,215,0739.82
1/28/202610.0210.239.8110.213,805,62710.21
1/27/20269.6710.009.639.983,579,1369.98
1/26/20269.199.489.119.383,064,9599.38
1/23/20269.039.339.009.313,340,5829.31
1/22/20268.939.248.939.103,633,4009.10
1/21/20268.518.868.518.812,054,3108.81
1/20/20268.198.478.178.372,921,8448.37
1/16/20268.088.187.968.173,901,7628.17
1/15/20268.398.427.938.157,698,3248.15
1/14/20268.508.558.328.362,499,9208.36
1/13/20268.668.668.388.472,171,0088.47
1/12/20268.678.818.608.642,204,1578.64
1/09/20268.908.978.698.812,589,6518.81
1/08/20268.748.908.728.881,034,3258.88
1/07/20268.898.898.638.771,897,9278.77
1/06/20268.949.198.948.972,433,3048.97
1/05/20268.499.008.418.852,652,8618.85
1/02/20268.648.658.458.451,195,9718.45
12/31/20258.508.548.448.48887,6688.48
12/30/20258.498.668.478.501,637,8138.50
12/29/20258.368.438.278.391,936,1178.39
12/26/20258.328.478.288.451,741,2338.45
12/24/20258.328.398.258.36725,3328.36
12/23/20258.128.318.118.281,973,6428.28
12/22/20258.088.107.898.023,014,4258.02
12/19/20258.218.298.138.233,198,6188.23
12/18/20257.988.207.928.201,859,7448.20
12/17/20258.018.107.947.942,168,3107.94
12/16/20258.458.458.188.252,222,1458.25
12/15/20258.498.718.458.602,643,0448.60
12/12/20258.548.558.188.394,173,9988.39
12/11/20258.398.558.388.401,945,2628.40
12/10/20258.278.458.198.341,468,4238.34
12/09/20257.948.337.918.313,235,2908.31
12/08/20258.378.438.008.083,519,1468.08
12/05/20259.149.148.188.252,716,3068.25
12/04/20259.149.219.069.142,010,2169.14
12/03/20259.279.318.908.952,703,4458.95
12/02/20259.149.389.149.202,038,1189.20
12/01/20259.119.208.989.041,673,2299.04
11/28/20258.949.098.899.09902,4279.09
11/26/20258.608.898.588.873,012,8808.87
11/25/20258.358.498.158.462,168,5848.46
11/24/20258.298.458.258.412,373,4478.41
11/21/20258.388.488.168.273,011,3808.27
11/20/20258.748.888.358.391,296,9228.39
11/19/20258.658.858.608.682,209,0088.68
11/18/20258.889.108.878.881,614,3798.88
11/17/20259.099.138.828.882,435,2538.88
11/14/20259.129.328.969.222,634,4419.22
11/13/20259.7110.229.169.225,029,0489.22
11/12/20259.989.999.759.902,336,1829.90
11/11/20259.8310.079.7710.023,485,94310.02
11/10/20259.569.719.559.601,970,8399.60
11/07/20259.399.479.259.462,672,7789.46
11/06/20259.669.729.399.462,310,1719.46
11/05/20259.279.639.209.611,945,0339.61